Denison Mines Corp. (DNN)
NYSEAMERICAN: DNN · Real-Time Price · USD
3.210
+0.040 (1.26%)
Oct 30, 2025, 2:05 PM EDT - Market open
Denison Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.14 | 3.21 | 3.07 | 3.22 | - | 1.42% | 45,386,407 |
| Oct 29, 2025 | 3.09 | 3.24 | 3.01 | 3.17 | 3.17 | 3.26% | 119,173,029 |
| Oct 28, 2025 | 2.96 | 3.17 | 2.91 | 3.07 | 3.07 | 10.43% | 126,829,874 |
| Oct 27, 2025 | 2.83 | 2.87 | 2.70 | 2.78 | 2.78 | -1.07% | 64,935,259 |
| Oct 24, 2025 | 2.74 | 2.85 | 2.71 | 2.81 | 2.81 | 2.93% | 90,256,218 |
| Oct 23, 2025 | 2.76 | 2.79 | 2.70 | 2.73 | 2.73 | 0.37% | 65,996,323 |
| Oct 22, 2025 | 2.60 | 2.76 | 2.59 | 2.72 | 2.72 | - | 99,891,265 |
| Oct 21, 2025 | 2.88 | 2.92 | 2.67 | 2.72 | 2.72 | -7.17% | 74,703,841 |
| Oct 20, 2025 | 2.99 | 3.00 | 2.85 | 2.93 | 2.93 | 0.34% | 80,419,154 |
| Oct 17, 2025 | 2.91 | 3.08 | 2.85 | 2.92 | 2.92 | -5.50% | 88,062,598 |
| Oct 16, 2025 | 3.20 | 3.42 | 3.07 | 3.09 | 3.09 | -2.52% | 135,296,304 |
| Oct 15, 2025 | 3.26 | 3.35 | 3.05 | 3.17 | 3.17 | -0.63% | 119,504,272 |
| Oct 14, 2025 | 3.08 | 3.29 | 2.87 | 3.19 | 3.19 | 3.57% | 120,866,655 |
| Oct 13, 2025 | 3.04 | 3.14 | 3.01 | 3.08 | 3.08 | 6.94% | 95,354,366 |
| Oct 10, 2025 | 2.84 | 3.08 | 2.79 | 2.88 | 2.88 | 1.77% | 133,598,716 |
| Oct 9, 2025 | 2.84 | 2.97 | 2.78 | 2.83 | 2.83 | -1.05% | 113,842,834 |
| Oct 8, 2025 | 2.88 | 2.99 | 2.80 | 2.86 | 2.86 | 0.35% | 125,282,256 |
| Oct 7, 2025 | 2.84 | 2.97 | 2.80 | 2.85 | 2.85 | 1.42% | 166,851,059 |
| Oct 6, 2025 | 2.83 | 2.96 | 2.79 | 2.81 | 2.81 | 0.36% | 130,299,733 |
| Oct 3, 2025 | 2.78 | 2.86 | 2.73 | 2.80 | 2.80 | 1.08% | 119,674,032 |
| Oct 2, 2025 | 2.79 | 2.86 | 2.70 | 2.77 | 2.77 | - | 100,414,458 |
| Oct 1, 2025 | 2.73 | 2.80 | 2.71 | 2.77 | 2.77 | 0.73% | 100,270,563 |
| Sep 30, 2025 | 2.75 | 2.82 | 2.72 | 2.75 | 2.75 | -1.43% | 116,383,422 |
| Sep 29, 2025 | 2.84 | 2.85 | 2.75 | 2.79 | 2.79 | 0.72% | 105,339,078 |
| Sep 26, 2025 | 2.85 | 2.93 | 2.75 | 2.77 | 2.77 | -3.15% | 114,359,921 |
| Sep 25, 2025 | 2.68 | 2.87 | 2.64 | 2.86 | 2.86 | 4.00% | 96,822,603 |
| Sep 24, 2025 | 2.80 | 2.95 | 2.73 | 2.75 | 2.75 | -2.48% | 115,983,712 |
| Sep 23, 2025 | 2.82 | 2.92 | 2.77 | 2.82 | 2.82 | 1.44% | 125,131,276 |
| Sep 22, 2025 | 2.70 | 2.79 | 2.61 | 2.78 | 2.78 | 4.12% | 93,405,143 |
| Sep 19, 2025 | 2.56 | 2.74 | 2.55 | 2.67 | 2.67 | 3.89% | 112,473,274 |
| Sep 18, 2025 | 2.56 | 2.58 | 2.49 | 2.57 | 2.57 | 1.18% | 59,550,059 |
| Sep 17, 2025 | 2.48 | 2.58 | 2.47 | 2.54 | 2.54 | 1.60% | 67,888,774 |
| Sep 16, 2025 | 2.59 | 2.60 | 2.47 | 2.50 | 2.50 | -3.10% | 72,966,983 |
| Sep 15, 2025 | 2.35 | 2.61 | 2.34 | 2.58 | 2.58 | 8.86% | 96,577,706 |
| Sep 12, 2025 | 2.44 | 2.44 | 2.35 | 2.37 | 2.37 | -2.47% | 59,090,756 |
| Sep 11, 2025 | 2.45 | 2.50 | 2.41 | 2.43 | 2.43 | -0.82% | 69,155,201 |
| Sep 10, 2025 | 2.39 | 2.48 | 2.39 | 2.45 | 2.45 | 2.51% | 66,891,111 |
| Sep 9, 2025 | 2.40 | 2.44 | 2.36 | 2.39 | 2.39 | 0.42% | 61,353,772 |
| Sep 8, 2025 | 2.36 | 2.40 | 2.32 | 2.38 | 2.38 | 1.28% | 57,213,621 |
| Sep 5, 2025 | 2.30 | 2.35 | 2.23 | 2.35 | 2.35 | 3.07% | 47,660,992 |
| Sep 4, 2025 | 2.34 | 2.37 | 2.26 | 2.28 | 2.28 | -2.98% | 59,231,886 |
| Sep 3, 2025 | 2.25 | 2.35 | 2.23 | 2.35 | 2.35 | 3.07% | 66,551,423 |
| Sep 2, 2025 | 2.26 | 2.28 | 2.20 | 2.28 | 2.28 | -1.72% | 52,308,535 |
| Aug 29, 2025 | 2.26 | 2.39 | 2.26 | 2.32 | 2.32 | 5.45% | 75,128,040 |
| Aug 28, 2025 | 2.14 | 2.23 | 2.14 | 2.20 | 2.20 | 1.38% | 46,382,066 |
| Aug 27, 2025 | 2.20 | 2.24 | 2.14 | 2.17 | 2.17 | -2.25% | 55,307,852 |
| Aug 26, 2025 | 2.09 | 2.25 | 2.08 | 2.22 | 2.22 | 6.73% | 83,962,948 |
| Aug 25, 2025 | 2.07 | 2.12 | 2.04 | 2.08 | 2.08 | - | 44,090,303 |
| Aug 22, 2025 | 1.99 | 2.11 | 1.96 | 2.08 | 2.08 | 6.67% | 60,708,682 |
| Aug 21, 2025 | 1.92 | 1.96 | 1.89 | 1.95 | 1.95 | 1.56% | 31,931,759 |